1,387円
シグマ光機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 1,350.0 | 1,370.0 | 1,326.0 | 1,345.0 | 1,345.0 | 23,800 |
| 2025/07/10 | 1,342.0 | 1,345.0 | 1,338.0 | 1,345.0 | 1,345.0 | 1,900 |
| 2025/07/09 | 1,332.0 | 1,338.0 | 1,332.0 | 1,337.0 | 1,337.0 | 2,900 |
| 2025/07/08 | 1,333.0 | 1,342.0 | 1,332.0 | 1,332.0 | 1,332.0 | 3,700 |
| 2025/07/07 | 1,335.0 | 1,339.0 | 1,331.0 | 1,339.0 | 1,339.0 | 3,900 |
| 2025/07/04 | 1,343.0 | 1,344.0 | 1,335.0 | 1,335.0 | 1,335.0 | 3,400 |
| 2025/07/03 | 1,346.0 | 1,346.0 | 1,340.0 | 1,343.0 | 1,343.0 | 1,300 |
| 2025/07/02 | 1,343.0 | 1,346.0 | 1,337.0 | 1,346.0 | 1,346.0 | 2,400 |
| 2025/07/01 | 1,346.0 | 1,350.0 | 1,337.0 | 1,343.0 | 1,343.0 | 6,000 |
| 2025/06/30 | 1,348.0 | 1,350.0 | 1,346.0 | 1,346.0 | 1,346.0 | 2,100 |
| 2025/06/27 | 1,336.0 | 1,347.0 | 1,336.0 | 1,346.0 | 1,346.0 | 3,900 |
| 2025/06/26 | 1,329.0 | 1,336.0 | 1,326.0 | 1,336.0 | 1,336.0 | 4,600 |
| 2025/06/25 | 1,330.0 | 1,330.0 | 1,325.0 | 1,325.0 | 1,325.0 | 2,400 |
| 2025/06/24 | 1,340.0 | 1,341.0 | 1,323.0 | 1,329.0 | 1,329.0 | 2,700 |
| 2025/06/23 | 1,339.0 | 1,346.0 | 1,320.0 | 1,321.0 | 1,321.0 | 10,100 |
| 2025/06/20 | 1,337.0 | 1,349.0 | 1,335.0 | 1,337.0 | 1,337.0 | 2,800 |
| 2025/06/19 | 1,347.0 | 1,347.0 | 1,337.0 | 1,337.0 | 1,337.0 | 7,100 |
| 2025/06/18 | 1,361.0 | 1,362.0 | 1,348.0 | 1,348.0 | 1,348.0 | 5,700 |
| 2025/06/17 | 1,361.0 | 1,365.0 | 1,354.0 | 1,355.0 | 1,355.0 | 3,800 |
| 2025/06/16 | 1,357.0 | 1,358.0 | 1,351.0 | 1,352.0 | 1,352.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
シグマ光機の取引履歴を振り返りませんか？
シグマ光機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
